State Street Doubleline Total Return Tactical Etf (TOTL)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History

The historical daily chart and data for State Street Doubleline Total Return Tactical Etf stock (TOTL), show that the latest closing stock price as of May 06, 2026, is $39.66.

State Street Doubleline Total Return Tactical Etf all-time high stock price is $51.79, occurred on August 13, 2019.
The lowest State Street Doubleline Total Return Tactical Etf stock price recorded was $37.45 on October 23, 2023. Since then, State Street Doubleline Total Return Tactical Etf's stock price has risen over 5.90% to $39.66 now.
The 52-week high stock price for TOTL is $40.86, representing a 3.02% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for TOTL is $39.27, indicating a -0.98% decrease from the current share price, occurred on May 22, 2025.
The closing price of State Street Doubleline Total Return Tactical Etf (TOTL) stock in the beginning of 2025 was $47.22. The stock closed the year at $40.04, a loss of over -15.21% for the year.

The table below shows more information about TOTL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$39.70	$39.62	$0.0799	833,923.0	+0.41%
May 05, 2026	$39.55	$39.49	$0.055	415,484.0	+0.03%
May 04, 2026	$39.56	$39.42	$0.135	271,371.0	-0.30%
May 01, 2026	$39.69	$39.57	$0.124	257,976.0	-0.33%
Apr 30, 2026	$39.77	$39.71	$0.06	320,920.0	+0.15%
Apr 29, 2026	$39.77	$39.65	$0.12	261,325.0	-0.40%
Apr 28, 2026	$39.86	$39.80	$0.0538	352,428.0	-0.08%
Apr 27, 2026	$39.92	$39.85	$0.07	404,356.0	-0.13%
Apr 24, 2026	$39.93	$39.83	$0.10	386,038.0	+0.13%
Apr 23, 2026	$39.94	$39.81	$0.125	387,122.0	-0.10%
Apr 22, 2026	$39.97	$39.89	$0.0795	186,863.0	+0.10%
Apr 21, 2026	$39.98	$39.87	$0.1069	268,668.0	-0.33%
Apr 20, 2026	$40.02	$39.97	$0.055	338,450.0	+0.05%
Apr 17, 2026	$40.04	$39.98	$0.065	253,281.0	+0.35%
Apr 16, 2026	$39.91	$39.83	$0.085	242,845.0	-0.10%
Apr 15, 2026	$39.90	$39.85	$0.0499	259,862.0	-0.03%
Apr 14, 2026	$39.91	$39.81	$0.105	323,464.0	+0.20%
Apr 13, 2026	$39.82	$39.72	$0.097	221,557.0	+0.15%
Apr 10, 2026	$39.80	$39.73	$0.065	341,632.0	-0.13%
Apr 09, 2026	$39.85	$39.72	$0.13	302,945.0	+0.10%
Apr 08, 2026	$39.87	$39.75	$0.12	1,028,827.0	+0.18%
Apr 07, 2026	$39.69	$39.55	$0.1451	277,891.0	+0.18%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Doubleline Total Return Tactical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Doubleline Total Return Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$39.70	$39.42	$0.2749	2,612,677.0	-0.20%
Apr, 2026	$40.04	$39.55	$0.495	7,474,167.0	+0.03%
Mar, 2026	$40.49	$39.38	$1.11	10,297,288.0	-2.50%
Feb, 2026	$40.77	$40.07	$0.705	7,248,186.0	+1.12%
Jan, 2026	$40.40	$40.08	$0.32	7,890,988.0	+0.12%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.52	$40.12	$0.40	8,457,056.0	-0.88%
Nov, 2025	$40.74	$40.28	$0.4597	6,066,993.0	+0.30%
Oct, 2025	$40.86	$40.37	$0.4888	10,169,275.0	+0.02%
Sep, 2025	$40.85	$40.08	$0.7683	6,481,140.0	+0.55%
Aug, 2025	$40.38	$39.95	$0.435	6,992,350.0	+1.15%
Jul, 2025	$40.01	$39.56	$0.4501	7,125,187.0	-0.55%
Jun, 2025	$40.13	$39.45	$0.68	11,190,491.0	+0.96%
May, 2025	$40.14	$39.27	$0.87	10,459,159.0	-1.29%
Apr, 2025	$40.67	$39.22	$1.45	10,654,962.0	-0.10%
Mar, 2025	$40.32	$39.94	$0.385	5,745,299.0	-0.20%
Feb, 2025	$40.38	$39.38	$1.00	7,760,766.0	+1.69%
Jan, 2025	$39.89	$38.97	$0.92	8,625,224.0	+0.79%

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.47	$39.18	$1.29	9,545,221.0	-2.48%
Nov, 2024	$40.41	$39.70	$0.71	13,532,640.0	+0.42%
Oct, 2024	$41.46	$40.01	$1.44	10,439,200.0	-2.83%
Sep, 2024	$41.69	$40.97	$0.7185	7,764,102.0	+0.83%
Aug, 2024	$41.41	$40.50	$0.91	7,423,982.0	+1.21%
Jul, 2024	$40.57	$39.35	$1.22	6,027,137.0	+2.14%
Jun, 2024	$40.01	$39.30	$0.705	4,716,208.0	+0.74%
May, 2024	$39.73	$38.85	$0.88	6,978,517.0	+1.13%
Apr, 2024	$39.70	$38.37	$1.34	9,091,878.0	-2.65%
Mar, 2024	$40.05	$39.48	$0.565	7,172,548.0	+0.70%
Feb, 2024	$40.44	$39.44	$1.00	17,422,364.0	-1.24%
Jan, 2024	$40.32	$39.74	$0.5762	9,369,109.0	+0.05%